Indicators

Adams Diversified Equity Fund (NY: ADX )

19.80 +0.08 (+0.41%)

Official Closing Price Updated: 4:10 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	4.524	4.603	4.486	4.543	391,232	+0.02(+0.34%)
Jun 27, 2013	4.478	4.535	4.478	4.527	397,991	+0.06(+1.45%)
Jun 26, 2013	4.436	4.474	4.436	4.463	365,364	+0.05(+1.21%)
Jun 25, 2013	4.391	4.425	4.379	4.410	487,182	+0.03(+0.72%)
Jun 24, 2013	4.410	4.421	4.318	4.378	656,790	-0.07(-1.65%)
Jun 21, 2013	4.478	4.497	4.432	4.451	516,542	-0.02(-0.51%)
Jun 20, 2013	4.520	4.526	4.463	4.474	673,380	-0.10(-2.24%)
Jun 19, 2013	4.600	4.622	4.569	4.577	867,965	-0.04(-0.82%)
Jun 18, 2013	4.596	4.645	4.596	4.615	276,734	+0.02(+0.41%)
Jun 17, 2013	4.600	4.634	4.584	4.596	413,027	+0.01(+0.25%)
Jun 14, 2013	4.615	4.635	4.579	4.584	227,888	-0.04(-0.90%)
Jun 13, 2013	4.558	4.627	4.554	4.626	451,696	+0.06(+1.33%)
Jun 12, 2013	4.634	4.634	4.554	4.565	204,424	-0.04(-0.82%)
Jun 11, 2013	4.603	4.638	4.577	4.603	363,735	-0.04(-0.83%)
Jun 10, 2013	4.649	4.660	4.622	4.641	470,248	-0.00(-0.08%)
Jun 07, 2013	4.596	4.649	4.588	4.645	274,883	+0.08(+1.83%)
Jun 06, 2013	4.539	4.565	4.516	4.562	357,724	+0.01(+0.25%)
Jun 05, 2013	4.626	4.626	4.546	4.550	416,055	-0.09(-2.04%)
Jun 04, 2013	4.649	4.668	4.611	4.645	406,906	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.